06/20/2004 17:05:00*6.945*6.9454*6.9454*6.9447
06/20/2004 17:10:00*6.9454*6.9454*6.9458*6.9454
06/20/2004 17:15:00*6.9454*6.947*6.947*6.9451
06/20/2004 17:20:00*6.947*6.9476*6.948*6.9467
06/20/2004 17:25:00*6.9476*6.9476*6.9476*6.9476
06/20/2004 17:30:00*6.9476*6.9471*6.9483*6.9471
06/20/2004 17:35:00*6.9471*6.9471*6.9471*6.9471
06/20/2004 17:40:00*6.9467*6.9491*6.9491*6.9467
06/20/2004 17:45:00*6.9491*6.9491*6.9498*6.9491
06/20/2004 17:50:00*6.9498*6.9498*6.9501*6.9491
06/20/2004 17:55:00*6.9494*6.9471*6.9498*6.9467
06/20/2004 18:00:00*6.9467*6.9452*6.9487*6.9452
06/20/2004 18:05:00*6.9456*6.9452*6.9456*6.9449
06/20/2004 18:10:00*6.9452*6.9452*6.9452*6.9452
06/20/2004 18:15:00*6.9452*6.9452*6.9452*6.9452
06/20/2004 18:20:00*6.9452*6.9452*6.9452*6.9452
06/20/2004 18:25:00*6.9452*6.9452*6.9452*6.9449
06/20/2004 18:30:00*6.9449*6.9456*6.9456*6.9449
06/20/2004 18:35:00*6.9452*6.9434*6.9456*6.9434
06/20/2004 18:40:00*6.943*6.9442*6.9445*6.943
06/20/2004 18:45:00*6.9438*6.9445*6.9445*6.9438
06/20/2004 18:50:00*6.9449*6.9434*6.9449*6.943
06/20/2004 18:55:00*6.943*6.946*6.946*6.9428
06/20/2004 19:00:00*6.946*6.9456*6.946*6.9456
06/20/2004 19:05:00*6.9456*6.9427*6.9485*6.9427
06/20/2004 19:10:00*6.9427*6.94425*6.9481*6.94085
06/20/2004 19:15:00*6.9469*6.9416*6.9481*6.9416
06/20/2004 19:20:00*6.9461*6.9465*6.9469*6.9416
06/20/2004 19:25:00*6.9465*6.9465*6.9465*6.9427
06/20/2004 19:30:00*6.9465*6.94235*6.9465*6.94235
06/20/2004 19:35:00*6.9458*6.94235*6.9461*6.94235
06/20/2004 19:40:00*6.94235*6.94385*6.9474*6.94195
06/20/2004 19:45:00*6.9476*6.9485*6.9485*6.94385
06/20/2004 19:50:00*6.9485*6.9485*6.9485*6.9485
06/20/2004 19:55:00*6.9485*6.945*6.9485*6.945
06/20/2004 20:00:00*6.9461*6.9446*6.9496*6.9446
06/20/2004 20:05:00*6.9486*6.9468*6.9486*6.94195
06/20/2004 20:10:00*6.9471*6.9486*6.949*6.9427
06/20/2004 20:15:00*6.949*6.9465*6.9509*6.9465
06/20/2004 20:20:00*6.9465*6.9465*6.9509*6.9431
06/20/2004 20:25:00*6.94425*6.9469*6.952*6.9435
06/20/2004 20:30:00*6.9469*6.9476*6.9525*6.9469
06/20/2004 20:35:00*6.9525*6.9546*6.9562*6.9476
06/20/2004 20:40:00*6.9539*6.9562*6.9562*6.9499
06/20/2004 20:45:00*6.9518*6.9545*6.9566*6.948
06/20/2004 20:50:00*6.948*6.9527*6.9548*6.9476
06/20/2004 20:55:00*6.9507*6.9541*6.9545*6.9506
06/20/2004 21:00:00*6.9545*6.956*6.9563*6.9534
06/20/2004 21:05:00*6.9563*6.9579*6.9598*6.9538
06/20/2004 21:10:00*6.9576*6.9587*6.9598*6.9576
06/20/2004 21:15:00*6.9583*6.956*6.9591*6.956
06/20/2004 21:20:00*6.9567*6.9571*6.9587*6.956
06/20/2004 21:25:00*6.9587*6.9602*6.9605*6.9571
06/20/2004 21:30:00*6.9605*6.9609*6.9625*6.9595
06/20/2004 21:35:00*6.9613*6.9591*6.9616*6.9587
06/20/2004 21:40:00*6.9587*6.9579*6.9598*6.9579
06/20/2004 21:45:00*6.9587*6.9556*6.9587*6.9548
06/20/2004 21:50:00*6.956*6.9548*6.9571*6.9545
06/20/2004 21:55:00*6.9545*6.9518*6.9548*6.9507
06/20/2004 22:00:00*6.9523*6.9527*6.9538*6.9518
06/20/2004 22:05:00*6.953*6.9527*6.9538*6.9514
06/20/2004 22:10:00*6.953*6.953*6.9538*6.9518
06/20/2004 22:15:00*6.9535*6.9556*6.956*6.953
06/20/2004 22:20:00*6.9556*6.9567*6.9567*6.9552
06/20/2004 22:25:00*6.9563*6.9574*6.9576*6.9557
06/20/2004 22:30:00*6.957*6.9583*6.9592*6.9566
06/20/2004 22:35:00*6.9584*6.9588*6.959*6.9564
06/20/2004 22:40:00*6.9587*6.9576*6.9588*6.9567
06/20/2004 22:45:00*6.9584*6.9581*6.9584*6.9576
06/20/2004 22:50:00*6.9577*6.9571*6.9581*6.9571
06/20/2004 22:55:00*6.9567*6.9587*6.9591*6.9567
06/20/2004 23:00:00*6.9588*6.9606*6.9612*6.9587
06/20/2004 23:05:00*6.9608*6.9583*6.9615*6.9576
06/20/2004 23:10:00*6.9584*6.9577*6.9595*6.957
06/20/2004 23:15:00*6.958*6.9574*6.9588*6.9569
06/20/2004 23:20:00*6.957*6.9557*6.958*6.9552
06/20/2004 23:25:00*6.9567*6.956*6.9571*6.9557
06/20/2004 23:30:00*6.9556*6.9546*6.956*6.9546
06/20/2004 23:35:00*6.9549*6.9525*6.9553*6.9525
06/20/2004 23:40:00*6.9528*6.9527*6.9534*6.9506
06/20/2004 23:45:00*6.9525*6.9532*6.9546*6.9525
06/20/2004 23:50:00*6.9524*6.9534*6.9545*6.9514
06/20/2004 23:55:00*6.9535*6.9546*6.9556*6.9534
06/21/2004 00:00:00*6.9542*6.9546*6.9546*6.9541
06/21/2004 00:05:00*6.9542*6.9539*6.9552*6.9535
06/21/2004 00:10:00*6.9535*6.9556*6.9563*6.9534
06/21/2004 00:15:00*6.9555*6.9545*6.9556*6.9535
06/21/2004 00:20:00*6.9548*6.9541*6.9548*6.9525
06/21/2004 00:25:00*6.9546*6.9542*6.9546*6.9541
06/21/2004 00:30:00*6.9546*6.9538*6.9546*6.9528
06/21/2004 00:35:00*6.9534*6.9532*6.9538*6.9525
06/21/2004 00:40:00*6.9534*6.9518*6.9534*6.9513
06/21/2004 00:45:00*6.952*6.9507*6.9527*6.9507
06/21/2004 00:50:00*6.9511*6.9504*6.9511*6.9499
06/21/2004 00:55:00*6.9507*6.9503*6.951*6.95
06/21/2004 01:00:00*6.9499*6.9513*6.9513*6.9493
06/21/2004 01:05:00*6.9517*6.9535*6.9542*6.9513
06/21/2004 01:10:00*6.9534*6.9523*6.9535*6.9517
06/21/2004 01:15:00*6.9518*6.952*6.9531*6.9507
06/21/2004 01:20:00*6.9524*6.9532*6.9541*6.9513
06/21/2004 01:25:00*6.9536*6.9527*6.9541*6.9524
06/21/2004 01:30:00*6.9524*6.9587*6.9594*6.9502
06/21/2004 01:35:00*6.9502*6.9581*6.9588*6.9502
06/21/2004 01:40:00*6.9584*6.9587*6.9591*6.9581
06/21/2004 01:45:00*6.9588*6.9594*6.9595*6.9583
06/21/2004 01:50:00*6.9591*6.9587*6.9594*6.9587
06/21/2004 01:55:00*6.9587*6.9583*6.9595*6.9484
06/21/2004 02:00:00*6.948*6.9493*6.9583*6.94765
06/21/2004 02:05:00*6.9496*6.9563*6.9574*6.94725
06/21/2004 02:10:00*6.95645*6.9576*6.9576*6.95455
06/21/2004 02:15:00*6.9576*6.9595*6.95985*6.9576
06/21/2004 02:20:00*6.95985*6.9583*6.9599*6.9579
06/21/2004 02:25:00*6.9591*6.9583*6.95985*6.9579
06/21/2004 02:30:00*6.9579*6.9633*6.9636*6.95375
06/21/2004 02:35:00*6.9545*6.9611*6.9633*6.9511
06/21/2004 02:40:00*6.95225*6.9504*6.9614*6.9499
06/21/2004 02:45:00*6.9492*6.9615*6.9615*6.9469
06/21/2004 02:50:00*6.9673*6.9509*6.9673*6.94925
06/21/2004 02:55:00*6.9509*6.9502*6.9509*6.9478
06/21/2004 03:00:00*6.9492*6.94*6.95125*6.93455
06/21/2004 03:05:00*6.941*6.9424*6.94365*6.93495
06/21/2004 03:10:00*6.9427*6.93635*6.94285*6.932
06/21/2004 03:15:00*6.9364*6.93745*6.93865*6.9327
06/21/2004 03:20:00*6.9378*6.93415*6.93865*6.9318
06/21/2004 03:25:00*6.9339*6.94155*6.94155*6.9339
06/21/2004 03:30:00*6.9376*6.94185*6.94475*6.93055
06/21/2004 03:35:00*6.9414*6.9448*6.94485*6.9414
06/21/2004 03:40:00*6.9445*6.9455*6.94675*6.9441
06/21/2004 03:45:00*6.9453*6.94415*6.9456*6.93735
06/21/2004 03:50:00*6.9403*6.9355*6.94415*6.93525
06/21/2004 03:55:00*6.9364*6.93885*6.9413*6.9355
06/21/2004 04:00:00*6.9406*6.93855*6.9406*6.9374
06/21/2004 04:05:00*6.9385*6.9398*6.94115*6.9369
06/21/2004 04:10:00*6.93985*6.9392*6.94225*6.93855
06/21/2004 04:15:00*6.94035*6.9369*6.94035*6.9345
06/21/2004 04:20:00*6.93745*6.9353*6.93895*6.93225
06/21/2004 04:25:00*6.9358*6.9339*6.9384*6.93215
06/21/2004 04:30:00*6.9337*6.9369*6.93825*6.9337
06/21/2004 04:35:00*6.93825*6.9362*6.93845*6.9338
06/21/2004 04:40:00*6.9366*6.9384*6.94065*6.9351
06/21/2004 04:45:00*6.9388*6.93575*6.94145*6.9348
06/21/2004 04:50:00*6.9358*6.9369*6.93895*6.9344
06/21/2004 04:55:00*6.9367*6.93785*6.93915*6.9367
06/21/2004 05:00:00*6.938*6.93525*6.93915*6.93525
06/21/2004 05:05:00*6.9388*6.9434*6.94605*6.93525
06/21/2004 05:10:00*6.9436*6.94235*6.9453*6.9417
06/21/2004 05:15:00*6.94195*6.9399*6.94305*6.9391
06/21/2004 05:20:00*6.9404*6.94315*6.94635*6.93515
06/21/2004 05:25:00*6.94205*6.9428*6.9441*6.9416
06/21/2004 05:30:00*6.943*6.9416*6.9433*6.94075
06/21/2004 05:35:00*6.9418*6.9455*6.94715*6.9363
06/21/2004 05:40:00*6.94585*6.9468*6.94755*6.9451
06/21/2004 05:45:00*6.9471*6.9451*6.94845*6.9432
06/21/2004 05:50:00*6.9455*6.9427*6.9459*6.94185
06/21/2004 05:55:00*6.94275*6.9409*6.94715*6.9391
06/21/2004 06:00:00*6.9406*6.9447*6.94475*6.9397
06/21/2004 06:05:00*6.94345*6.9517*6.9518*6.94345
06/21/2004 06:10:00*6.9515*6.952*6.952*6.9478
06/21/2004 06:15:00*6.9517*6.95245*6.956*6.9513
06/21/2004 06:20:00*6.9528*6.9507*6.95285*6.95035
06/21/2004 06:25:00*6.9509*6.9539*6.95555*6.94965
06/21/2004 06:30:00*6.95425*6.95725*6.95765*6.9535
06/21/2004 06:35:00*6.9561*6.95815*6.9601*6.9561
06/21/2004 06:40:00*6.9574*6.9587*6.9636*6.9574
06/21/2004 06:45:00*6.9591*6.9599*6.9626*6.9583
06/21/2004 06:50:00*6.9601*6.96135*6.96325*6.9588
06/21/2004 06:55:00*6.9605*6.9626*6.9643*6.9567
06/21/2004 07:00:00*6.9622*6.9664*6.96765*6.955
06/21/2004 07:05:00*6.9669*6.9622*6.96955*6.9616
06/21/2004 07:10:00*6.9626*6.9552*6.9631*6.9479
06/21/2004 07:15:00*6.9546*6.9562*6.95865*6.954
06/21/2004 07:20:00*6.9565*6.9586*6.96015*6.9562
06/21/2004 07:25:00*6.95895*6.95645*6.95995*6.9561
06/21/2004 07:30:00*6.9569*6.9535*6.9569*6.9531
06/21/2004 07:35:00*6.9532*6.952*6.95355*6.95
06/21/2004 07:40:00*6.9516*6.946*6.952*6.9455
06/21/2004 07:45:00*6.9462*6.9396*6.95165*6.9391
06/21/2004 07:50:00*6.9423*6.9451*6.94625*6.9388
06/21/2004 07:55:00*6.9458*6.93985*6.94785*6.9377
06/21/2004 08:00:00*6.9402*6.9381*6.94095*6.9361
06/21/2004 08:05:00*6.9378*6.93805*6.9388*6.9363
06/21/2004 08:10:00*6.93915*6.9358*6.93955*6.9355
06/21/2004 08:15:00*6.9362*6.93435*6.94025*6.931
06/21/2004 08:20:00*6.9351*6.93165*6.93585*6.9277
06/21/2004 08:25:00*6.9322*6.9307*6.93375*6.9307
06/21/2004 08:30:00*6.9305*6.93465*6.9397*6.93035
06/21/2004 08:35:00*6.935*6.93415*6.9382*6.9338
06/21/2004 08:40:00*6.9382*6.93715*6.93825*6.93415
06/21/2004 08:45:00*6.9368*6.937*6.93975*6.9356
06/21/2004 08:50:00*6.93815*6.9364*6.94185*6.9297
06/21/2004 08:55:00*6.93895*6.9337*6.93895*6.9311
06/21/2004 09:00:00*6.9332*6.934*6.9355*6.9305
06/21/2004 09:05:00*6.93405*6.9383*6.9383*6.9292
06/21/2004 09:10:00*6.9382*6.9415*6.94225*6.9378
06/21/2004 09:15:00*6.9413*6.9395*6.94405*6.9395
06/21/2004 09:20:00*6.93985*6.9414*6.94325*6.93805
06/21/2004 09:25:00*6.9416*6.9439*6.94415*6.9404
06/21/2004 09:30:00*6.9437*6.9429*6.94725*6.9413
06/21/2004 09:35:00*6.9425*6.9457*6.94755*6.94035
06/21/2004 09:40:00*6.9461*6.9453*6.94725*6.94005
06/21/2004 09:45:00*6.9457*6.94525*6.94595*6.9418
06/21/2004 09:50:00*6.94485*6.9511*6.9517*6.9369
06/21/2004 09:55:00*6.9506*6.9462*6.9546*6.9454
06/21/2004 10:00:00*6.9465*6.9463*6.9485*6.9422
06/21/2004 10:05:00*6.9459*6.9494*6.9494*6.9428
06/21/2004 10:10:00*6.94555*6.9525*6.953*6.94485
06/21/2004 10:15:00*6.94955*6.9471*6.9534*6.9471
06/21/2004 10:20:00*6.9468*6.9505*6.9541*6.9444
06/21/2004 10:25:00*6.9509*6.9488*6.9522*6.9462
06/21/2004 10:30:00*6.9483*6.9472*6.9499*6.9468
06/21/2004 10:35:00*6.9468*6.951*6.95295*6.9468
06/21/2004 10:40:00*6.9514*6.9466*6.95215*6.9464
06/21/2004 10:45:00*6.947*6.9474*6.952*6.9448
06/21/2004 10:50:00*6.947*6.95085*6.95165*6.9455
06/21/2004 10:55:00*6.9492*6.9517*6.95555*6.9481
06/21/2004 11:00:00*6.9521*6.94925*6.9525*6.9471
06/21/2004 11:05:00*6.9471*6.9475*6.94925*6.9464
06/21/2004 11:10:00*6.9479*6.94925*6.9555*6.9458
06/21/2004 11:15:00*6.9504*6.9553*6.956*6.9467
06/21/2004 11:20:00*6.9551*6.9447*6.9559*6.9407
06/21/2004 11:25:00*6.9398*6.9409*6.9447*6.9343
06/21/2004 11:30:00*6.9411*6.9378*6.9462*6.9363
06/21/2004 11:35:00*6.9382*6.94065*6.9418*6.9378
06/21/2004 11:40:00*6.9403*6.945*6.9498*6.9391
06/21/2004 11:45:00*6.9446*6.94825*6.94905*6.9443
06/21/2004 11:50:00*6.9446*6.9447*6.95015*6.9443
06/21/2004 11:55:00*6.9443*6.9432*6.9498*6.9391
06/21/2004 12:00:00*6.9426*6.9424*6.94705*6.9402
06/21/2004 12:05:00*6.9415*6.946*6.9468*6.9397
06/21/2004 12:10:00*6.9464*6.933*6.9466*6.9321
06/21/2004 12:15:00*6.9334*6.9351*6.9352*6.9291
06/21/2004 12:20:00*6.9347*6.9369*6.9369*6.9306
06/21/2004 12:25:00*6.9367*6.9366*6.9383*6.9358
06/21/2004 12:30:00*6.9362*6.9364*6.9366*6.93225
06/21/2004 12:35:00*6.9364*6.9378*6.9378*6.9362
06/21/2004 12:40:00*6.9374*6.9385*6.9392*6.9373
06/21/2004 12:45:00*6.9385*6.9397*6.9397*6.9334
06/21/2004 12:50:00*6.9381*6.9378*6.9397*6.93385
06/21/2004 12:55:00*6.9383*6.9406*6.941*6.9378
06/21/2004 13:00:00*6.941*6.9409*6.9414*6.9401
06/21/2004 13:05:00*6.9404*6.9393*6.9409*6.9388
06/21/2004 13:10:00*6.9388*6.9465*6.9465*6.9376
06/21/2004 13:15:00*6.9466*6.9473*6.9473*6.9427
06/21/2004 13:20:00*6.9474*6.9482*6.9482*6.9463
06/21/2004 13:25:00*6.94325*6.9487*6.9497*6.94325
06/21/2004 13:30:00*6.949*6.949*6.9495*6.9477
06/21/2004 13:35:00*6.9417*6.9376*6.949*6.9373
06/21/2004 13:40:00*6.9385*6.9448*6.9456*6.9367
06/21/2004 13:45:00*6.9451*6.9437*6.9452*6.9437
06/21/2004 13:50:00*6.9441*6.9464*6.94905*6.9437
06/21/2004 13:55:00*6.94415*6.947*6.9473*6.94335
06/21/2004 14:00:00*6.94415*6.947*6.9472*6.94295
06/21/2004 14:05:00*6.9472*6.94295*6.9476*6.94295
06/21/2004 14:10:00*6.9464*6.9459*6.947*6.94185
06/21/2004 14:15:00*6.9462*6.9438*6.9462*6.94075
06/21/2004 14:20:00*6.9434*6.93805*6.9458*6.93805
06/21/2004 14:25:00*6.9425*6.9428*6.9436*6.93805
06/21/2004 14:30:00*6.942*6.9422*6.9434*6.9373
06/21/2004 14:35:00*6.9426*6.9409*6.9426*6.93655
06/21/2004 14:40:00*6.9413*6.9425*6.9434*6.9395
06/21/2004 14:45:00*6.9428*6.941*6.9434*6.941
06/21/2004 14:50:00*6.9414*6.9409*6.9414*6.9392
06/21/2004 14:55:00*6.93425*6.9425*6.9437*6.93425
06/21/2004 15:00:00*6.9429*6.9399*6.9432*6.9399
06/21/2004 15:05:00*6.9411*6.9406*6.9416*6.9399
06/21/2004 15:10:00*6.9408*6.9406*6.9418*6.93465
06/21/2004 15:15:00*6.9406*6.942*6.9433*6.93425
06/21/2004 15:20:00*6.94245*6.9415*6.94245*6.93655
06/21/2004 15:25:00*6.93805*6.93765*6.9417*6.93615
06/21/2004 15:30:00*6.93805*6.93765*6.9419*6.93765
06/21/2004 15:35:00*6.9423*6.9428*6.9428*6.93765
06/21/2004 15:40:00*6.9428*6.9411*6.943*6.9411
06/21/2004 15:45:00*6.9426*6.9423*6.9431*6.9373
06/21/2004 15:50:00*6.9423*6.9415*6.9423*6.9373
06/21/2004 15:55:00*6.9423*6.9416*6.9427*6.93765
06/21/2004 16:00:00*6.9416*6.93605*6.9423*6.9325
06/21/2004 16:05:00*6.9378*6.9382*6.9382*6.93345
06/21/2004 16:10:00*6.9382*6.9382*6.9382*6.93455
06/21/2004 16:15:00*6.9378*6.93605*6.9405*6.93455
06/21/2004 16:20:00*6.9409*6.9395*6.9409*6.93605
06/21/2004 16:25:00*6.9394*6.9397*6.9397*6.939
06/21/2004 16:30:00*6.9395*6.9386*6.9397*6.9382
06/21/2004 16:35:00*6.9388*6.9373*6.9393*6.9373
06/21/2004 16:40:00*6.9375*6.9376*6.938*6.9371
06/21/2004 16:45:00*6.938*6.9375*6.938*6.9375
06/21/2004 16:50:00*6.9377*6.9371*6.9377*6.9367
06/21/2004 16:55:00*6.9367*6.9383*6.9387*6.92995
06/21/2004 17:00:00*6.9384*6.9383*6.9392*6.93265
